KissMeData/015710/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190300	272538515	4455	4455	4455	4455	1085
3	20250219	190200	272538515	4455	4455	4455	4455	0
4	20250219	190100	272538515	4455	4455	4455	4455	0
5	20250219	190000	272538515	4455	4455	4455	4455	0
6	20250219	185900	272538515	4455	4455	4455	4455	0
7	20250219	185800	272538515	4455	4455	4455	4455	0
8	20250219	185700	272538515	4455	4455	4455	4455	0
9	20250219	185600	272538515	4455	4455	4455	4455	0
10	20250219	185500	272538515	4455	4455	4455	4455	0
11	20250219	185400	272538515	4455	4455	4455	4455	0
12	20250219	185300	272538515	4455	4455	4455	4455	0
13	20250219	185200	272538515	4455	4455	4455	4455	0
14	20250219	185100	272538515	4455	4455	4455	4455	0
15	20250219	185000	272538515	4455	4455	4455	4455	0
16	20250219	184900	272538515	4455	4455	4455	4455	0
17	20250219	184800	272538515	4455	4455	4455	4455	0
18	20250219	184700	272538515	4455	4455	4455	4455	0
19	20250219	184600	272538515	4455	4455	4455	4455	0
20	20250219	184500	272538515	4455	4455	4455	4455	0
21	20250219	184400	272538515	4455	4455	4455	4455	0
22	20250219	184300	272538515	4455	4455	4455	4455	0
23	20250219	184200	272538515	4455	4455	4455	4455	0
24	20250219	184100	272538515	4455	4455	4455	4455	0
25	20250219	184000	272538515	4455	4455	4455	4455	0
26	20250219	183900	272538515	4455	4455	4455	4455	0
27	20250219	183800	272538515	4455	4455	4455	4455	0
28	20250219	183700	272538515	4455	4455	4455	4455	0
29	20250219	183600	272538515	4455	4455	4455	4455	0
30	20250219	183500	272538515	4455	4455	4455	4455	0
31	20250219	183400	272538515	4455	4455	4455	4455	0
32	20250219	183300	272538515	4455	4455	4455	4455	1085
33	20250219	183200	272538515	4455	4455	4455	4455	0
34	20250219	183100	272538515	4455	4455	4455	4455	0
35	20250219	183000	272538515	4455	4455	4455	4455	0
36	20250219	182900	272538515	4455	4455	4455	4455	0
37	20250219	182800	272538515	4455	4455	4455	4455	0
38	20250219	182700	272538515	4455	4455	4455	4455	0
39	20250219	182600	272538515	4455	4455	4455	4455	0
40	20250219	182500	272538515	4455	4455	4455	4455	0
41	20250219	182400	272538515	4455	4455	4455	4455	0
42	20250219	182300	272538515	4455	4455	4455	4455	0
43	20250219	182200	272538515	4455	4455	4455	4455	0
44	20250219	182100	272538515	4455	4455	4455	4455	0
45	20250219	182000	272538515	4455	4455	4455	4455	0
46	20250219	181900	272538515	4455	4455	4455	4455	0
47	20250219	181800	272538515	4455	4455	4455	4455	0
48	20250219	181700	272538515	4455	4455	4455	4455	0
49	20250219	181600	272538515	4455	4455	4455	4455	0
50	20250219	181500	272538515	4455	4455	4455	4455	0
51	20250219	181400	272538515	4455	4455	4455	4455	0
52	20250219	181300	272538515	4455	4455	4455	4455	0
53	20250219	181200	272538515	4455	4455	4455	4455	0
54	20250219	181100	272538515	4455	4455	4455	4455	0
55	20250219	181000	272538515	4455	4455	4455	4455	0
56	20250219	180900	272538515	4455	4455	4455	4455	0
57	20250219	180800	272538515	4455	4455	4455	4455	0
58	20250219	180700	272538515	4455	4455	4455	4455	0
59	20250219	180600	272538515	4455	4455	4455	4455	0
60	20250219	180500	272538515	4455	4455	4455	4455	0
61	20250219	180400	272538515	4455	4455	4455	4455	0
62	20250219	180300	272538515	4455	4455	4455	4455	1085
63	20250219	180200	272538515	4455	4455	4455	4455	0
64	20250219	180100	272538515	4455	4455	4455	4455	0
65	20250219	180000	272538515	4455	4455	4455	4455	0
66	20250219	175900	272538515	4455	4455	4455	4455	0
67	20250219	175800	272538515	4455	4455	4455	4455	0
68	20250219	175700	272538515	4455	4455	4455	4455	0
69	20250219	175600	272538515	4455	4455	4455	4455	0
70	20250219	175500	272538515	4455	4455	4455	4455	0
71	20250219	175400	272538515	4455	4455	4455	4455	0
72	20250219	175300	272538515	4455	4455	4455	4455	0
73	20250219	175200	272538515	4455	4455	4455	4455	0
74	20250219	175100	272538515	4455	4455	4455	4455	0
75	20250219	175000	272538515	4455	4455	4455	4455	0
76	20250219	174900	272538515	4455	4455	4455	4455	0
77	20250219	174800	272538515	4455	4455	4455	4455	0
78	20250219	174700	272538515	4455	4455	4455	4455	0
79	20250219	174600	272538515	4455	4455	4455	4455	0
80	20250219	174500	272538515	4455	4455	4455	4455	0
81	20250219	174400	272538515	4455	4455	4455	4455	0
82	20250219	174300	272538515	4455	4455	4455	4455	0
83	20250219	174200	272538515	4455	4455	4455	4455	0
84	20250219	174100	272538515	4455	4455	4455	4455	0
85	20250219	174000	272538515	4455	4455	4455	4455	0
86	20250219	173900	272538515	4455	4455	4455	4455	0
87	20250219	173800	272538515	4455	4455	4455	4455	0
88	20250219	173700	272538515	4455	4455	4455	4455	0
89	20250219	173600	272538515	4455	4455	4455	4455	0
90	20250219	173500	272538515	4455	4455	4455	4455	0
91	20250219	173400	272538515	4455	4455	4455	4455	0
92	20250219	173300	272538515	4455	4455	4455	4455	1085
93	20250219	173200	272538515	4455	4455	4455	4455	0
94	20250219	173100	272538515	4455	4455	4455	4455	0
95	20250219	173000	272538515	4455	4455	4455	4455	0
96	20250219	172900	272538515	4455	4455	4455	4455	0
97	20250219	172800	272538515	4455	4455	4455	4455	0
98	20250219	172700	272538515	4455	4455	4455	4455	0
99	20250219	172600	272538515	4455	4455	4455	4455	0
100	20250219	172500	272538515	4455	4455	4455	4455	0
101	20250219	172400	272538515	4455	4455	4455	4455	0
102	20250219	172300	272538515	4455	4455	4455	4455	0
103	20250219	172200	272538515	4455	4455	4455	4455	0
104	20250219	172100	272538515	4455	4455	4455	4455	0
105	20250219	172000	272538515	4455	4455	4455	4455	0
106	20250219	171900	272538515	4455	4455	4455	4455	0
107	20250219	171800	272538515	4455	4455	4455	4455	0
108	20250219	171700	272538515	4455	4455	4455	4455	0
109	20250219	171600	272538515	4455	4455	4455	4455	0
110	20250219	171500	272538515	4455	4455	4455	4455	0
111	20250219	171400	272538515	4455	4455	4455	4455	0
112	20250219	171300	272538515	4455	4455	4455	4455	0
113	20250219	171200	272538515	4455	4455	4455	4455	0
114	20250219	171100	272538515	4455	4455	4455	4455	0
115	20250219	171000	272538515	4455	4455	4455	4455	0
116	20250219	170900	272538515	4455	4455	4455	4455	0
117	20250219	170800	272538515	4455	4455	4455	4455	0
118	20250219	170700	272538515	4455	4455	4455	4455	0
119	20250219	170600	272538515	4455	4455	4455	4455	0
120	20250219	170500	272538515	4455	4455	4455	4455	0
121	20250219	170400	272538515	4455	4455	4455	4455	0
122	20250219	170300	272538515	4455	4455	4455	4455	1085
123	20250219	170200	272538515	4455	4455	4455	4455	0
124	20250219	170100	272538515	4455	4455	4455	4455	0
125	20250219	170000	272538515	4455	4455	4455	4455	0
126	20250219	165900	272538515	4455	4455	4455	4455	0
127	20250219	165800	272538515	4455	4455	4455	4455	0
128	20250219	165700	272538515	4455	4455	4455	4455	0
129	20250219	165600	272538515	4455	4455	4455	4455	0
130	20250219	165500	272538515	4455	4455	4455	4455	0
131	20250219	165400	272538515	4455	4455	4455	4455	0
132	20250219	165300	272538515	4455	4455	4455	4455	0
133	20250219	165200	272538515	4455	4455	4455	4455	0
134	20250219	165100	272538515	4455	4455	4455	4455	0
135	20250219	165000	272538515	4455	4455	4455	4455	0
136	20250219	164900	272538515	4455	4455	4455	4455	0
137	20250219	164800	272538515	4455	4455	4455	4455	0
138	20250219	164700	272538515	4455	4455	4455	4455	0
139	20250219	164600	272538515	4455	4455	4455	4455	0
140	20250219	164500	272538515	4455	4455	4455	4455	0
141	20250219	164400	272538515	4455	4455	4455	4455	0
142	20250219	164300	272538515	4455	4455	4455	4455	0
143	20250219	164200	272538515	4455	4455	4455	4455	0
144	20250219	164100	272538515	4455	4455	4455	4455	0
145	20250219	164000	272538515	4455	4455	4455	4455	0
146	20250219	163900	272538515	4455	4455	4455	4455	0
147	20250219	163800	272538515	4455	4455	4455	4455	0
148	20250219	163700	272538515	4455	4455	4455	4455	0
149	20250219	163600	272538515	4455	4455	4455	4455	0
150	20250219	163500	272538515	4455	4455	4455	4455	0
151	20250219	163400	272538515	4455	4455	4455	4455	0
152	20250219	163300	272538515	4455	4455	4455	4455	1085
153	20250219	163200	272538515	4455	4455	4455	4455	0
154	20250219	163100	272538515	4455	4455	4455	4455	0
155	20250219	163000	272538515	4455	4455	4455	4455	0
156	20250219	162900	272538515	4455	4455	4455	4455	0
157	20250219	162800	272538515	4455	4455	4455	4455	0
158	20250219	162700	272538515	4455	4455	4455	4455	0
159	20250219	162600	272538515	4455	4455	4455	4455	0
160	20250219	162500	272538515	4455	4455	4455	4455	0
161	20250219	162400	272538515	4455	4455	4455	4455	0
162	20250219	162300	272538515	4455	4455	4455	4455	0
163	20250219	162200	272538515	4455	4455	4455	4455	0
164	20250219	162100	272538515	4455	4455	4455	4455	0
165	20250219	162000	272538515	4455	4455	4455	4455	0
166	20250219	161900	272538515	4455	4455	4455	4455	0
167	20250219	161800	272538515	4455	4455	4455	4455	0
168	20250219	161700	272538515	4455	4455	4455	4455	0
169	20250219	161600	272538515	4455	4455	4455	4455	0
170	20250219	161500	272538515	4455	4455	4455	4455	0
171	20250219	161400	272538515	4455	4455	4455	4455	0
172	20250219	161300	272538515	4455	4455	4455	4455	0
173	20250219	161200	272538515	4455	4455	4455	4455	0
174	20250219	161100	272538515	4455	4455	4455	4455	0
175	20250219	161000	272538515	4455	4455	4455	4455	0
176	20250219	160900	272538515	4455	4455	4455	4455	0
177	20250219	160800	272538515	4455	4455	4455	4455	0
178	20250219	160700	272538515	4455	4455	4455	4455	0
179	20250219	160600	272538515	4455	4455	4455	4455	0
180	20250219	160500	272538515	4455	4455	4455	4455	0
181	20250219	160400	272538515	4455	4455	4455	4455	0
182	20250219	160300	272538515	4455	4455	4455	4455	1085
183	20250219	160200	272538515	4455	4455	4455	4455	0
184	20250219	160100	272538515	4455	4455	4455	4455	0
185	20250219	160000	272538515	4455	4455	4455	4455	0
186	20250219	155900	272538515	4455	4455	4455	4455	0
187	20250219	155800	272538515	4455	4455	4455	4455	0
188	20250219	155700	272538515	4455	4455	4455	4455	0
189	20250219	155600	272538515	4455	4455	4455	4455	0
190	20250219	155500	272538515	4455	4455	4455	4455	0
191	20250219	155400	272538515	4455	4455	4455	4455	0
192	20250219	155300	272538515	4455	4455	4455	4455	0
193	20250219	155200	272538515	4455	4455	4455	4455	0
194	20250219	155100	272538515	4455	4455	4455	4455	0
195	20250219	155000	272538515	4455	4455	4455	4455	0
196	20250219	154900	272538515	4455	4455	4455	4455	0
197	20250219	154800	272538515	4455	4455	4455	4455	0
198	20250219	154700	272538515	4455	4455	4455	4455	0
199	20250219	154600	272538515	4455	4455	4455	4455	0
200	20250219	154500	272538515	4455	4455	4455	4455	0
201	20250219	154400	272538515	4455	4455	4455	4455	0
202	20250219	154300	272538515	4455	4455	4455	4455	0
203	20250219	154200	272538515	4455	4455	4455	4455	0
204	20250219	154100	272538515	4455	4455	4455	4455	0
205	20250219	154000	272538515	4455	4455	4455	4455	0
206	20250219	153900	272538515	4455	4455	4455	4455	0
207	20250219	153800	272538515	4455	4455	4455	4455	0
208	20250219	153700	272538515	4455	4455	4455	4455	0
209	20250219	153600	272538515	4455	4455	4455	4455	0
210	20250219	153500	272538515	4455	4455	4455	4455	0
211	20250219	153400	272538515	4455	4455	4455	4455	0
212	20250219	153300	272538515	4455	4455	4455	4455	1085
213	20250219	153200	272538515	4455	4455	4455	4455	0
214	20250219	153100	272538515	4455	4455	4455	4455	0
215	20250219	153000	272538515	4455	4455	4455	4455	1085
216	20250219	152900	267704840	4450	4450	4450	4450	0
217	20250219	152800	267704840	4450	4450	4450	4450	0
218	20250219	152700	267704840	4450	4450	4450	4450	0
219	20250219	152600	267704840	4450	4450	4450	4450	0
220	20250219	152500	267704840	4450	4450	4450	4450	0
221	20250219	152400	267704840	4450	4450	4450	4450	0
222	20250219	152300	267704840	4450	4450	4450	4450	0
223	20250219	152200	267704840	4450	4450	4450	4450	0
224	20250219	152100	267704840	4450	4450	4450	4450	0
225	20250219	152000	267704840	4450	4450	4450	4450	0
226	20250219	151900	267704840	4450	4435	4450	4435	124
227	20250219	151800	267154295	4435	4440	4450	4435	145
228	20250219	151700	266510865	4440	4450	4450	4430	886
229	20250219	151600	262577350	4450	4445	4450	4445	166
230	20250219	151500	261838980	4445	4445	4445	4440	236
231	20250219	151400	260790475	4445	4440	4445	4440	89
232	20250219	151300	260395135	4440	4440	4440	4440	200
233	20250219	151200	259507135	4440	4440	4450	4440	105
234	20250219	151100	259040365	4450	4440	4450	4440	242
235	20250219	151000	257965695	4450	4450	4450	4450	86
236	20250219	150900	257582995	4450	4450	4450	4450	0
237	20250219	150800	257582995	4450	4440	4450	4440	62
238	20250219	150700	257307605	4450	4450	4450	4450	0
239	20250219	150600	257307605	4450	4450	4450	4450	0
240	20250219	150500	257307605	4450	4450	4450	4450	30
241	20250219	150400	257174105	4450	4450	4450	4450	1
242	20250219	150300	257169655	4435	4435	4435	4435	0
243	20250219	150200	257169655	4435	4435	4435	4435	42
244	20250219	150100	256983385	4435	4435	4435	4435	136
245	20250219	150000	256380225	4435	4450	4450	4435	97
246	20250219	145900	255949925	4435	4450	4450	4435	130
247	20250219	145800	255372775	4450	4435	4450	4435	261
248	20250219	145700	254212225	4450	4450	4450	4450	0
249	20250219	145600	254212225	4450	4450	4450	4450	0
250	20250219	145500	254212225	4450	4450	4450	4450	1
251	20250219	145400	254207775	4450	4450	4450	4450	170
252	20250219	145300	253451275	4455	4455	4455	4455	0
253	20250219	145200	253451275	4455	4455	4455	4455	0
254	20250219	145100	253451275	4455	4455	4455	4455	0
255	20250219	145000	253451275	4455	4455	4455	4455	0
256	20250219	144900	253451275	4455	4455	4455	4455	0
257	20250219	144800	253451275	4455	4455	4455	4455	0
258	20250219	144700	253451275	4455	4455	4455	4455	0
259	20250219	144600	253451275	4455	4455	4455	4455	3
260	20250219	144500	253437910	4445	4445	4445	4445	0
261	20250219	144400	253437910	4445	4445	4445	4445	156
262	20250219	144300	252744490	4440	4440	4440	4440	0
263	20250219	144200	252744490	4440	4430	4440	4430	241
264	20250219	144100	251674550	4430	4430	4430	4430	1
265	20250219	144000	251670120	4430	4430	4430	4430	0
266	20250219	143900	251670120	4430	4430	4430	4430	1
267	20250219	143800	251665690	4430	4430	4430	4430	1
268	20250219	143700	251661260	4440	4440	4440	4440	0
269	20250219	143600	251661260	4440	4440	4440	4435	229
270	20250219	143500	250645010	4440	4440	4440	4440	0
271	20250219	143400	250645010	4440	4445	4445	4440	12
272	20250219	143300	250591720	4440	4440	4445	4440	3
273	20250219	143200	250578395	4445	4445	4445	4445	0
274	20250219	143100	250578395	4445	4445	4445	4445	0
275	20250219	143000	250578395	4445	4445	4445	4445	0
276	20250219	142900	250578395	4445	4445	4445	4445	113
277	20250219	142800	250076110	4445	4445	4445	4445	0
278	20250219	142700	250076110	4445	4445	4445	4445	0
279	20250219	142600	250076110	4445	4445	4445	4445	0
280	20250219	142500	250076110	4445	4445	4445	4445	0
281	20250219	142400	250076110	4445	4445	4445	4445	0
282	20250219	142300	250076110	4445	4445	4445	4445	0
283	20250219	142200	250076110	4445	4445	4445	4445	0
284	20250219	142100	250076110	4445	4445	4445	4445	0
285	20250219	142000	250076110	4445	4445	4445	4445	0
286	20250219	141900	250076110	4445	4445	4445	4445	170
287	20250219	141800	249320460	4445	4445	4445	4445	0
288	20250219	141700	249320460	4445	4445	4445	4445	17
289	20250219	141600	249244895	4435	4435	4435	4435	4
290	20250219	141500	249227155	4445	4445	4445	4445	24
291	20250219	141400	249120475	4445	4440	4445	4440	60
292	20250219	141300	248854050	4440	4440	4440	4440	31
293	20250219	141200	248716410	4455	4455	4455	4455	0
294	20250219	141100	248716410	4455	4455	4455	4455	0
295	20250219	141000	248716410	4455	4455	4455	4455	0
296	20250219	140900	248716410	4455	4455	4455	4455	0
297	20250219	140800	248716410	4455	4455	4455	4455	0
298	20250219	140700	248716410	4455	4455	4455	4455	11
299	20250219	140600	248667405	4445	4440	4445	4440	227
300	20250219	140500	247658800	4440	4440	4440	4440	0
301	20250219	140400	247658800	4440	4440	4440	4440	20
302	20250219	140300	247570000	4440	4440	4440	4440	0
303	20250219	140200	247570000	4440	4440	4440	4440	0
304	20250219	140100	247570000	4440	4440	4440	4440	0
305	20250219	140000	247570000	4440	4440	4440	4440	0
306	20250219	135900	247570000	4440	4440	4440	4440	0
307	20250219	135800	247570000	4440	4440	4440	4440	0
308	20250219	135700	247570000	4440	4440	4440	4440	145
309	20250219	135600	246926200	4440	4440	4440	4440	23
310	20250219	135500	246824080	4440	4440	4440	4440	0
311	20250219	135400	246824080	4440	4440	4440	4440	0
312	20250219	135300	246824080	4440	4440	4440	4440	0
313	20250219	135200	246824080	4440	4440	4440	4440	0
314	20250219	135100	246824080	4440	4440	4440	4440	155
315	20250219	135000	246135880	4440	4440	4440	4430	811
316	20250219	134900	242535140	4445	4445	4445	4445	0
317	20250219	134800	242535140	4445	4445	4445	4445	1
318	20250219	134700	242530695	4445	4445	4445	4445	0
319	20250219	134600	242530695	4445	4445	4445	4445	0
320	20250219	134500	242530695	4445	4430	4445	4430	320
321	20250219	134400	241112795	4445	4445	4445	4445	0
322	20250219	134300	241112795	4445	4435	4445	4430	621
323	20250219	134200	238358425	4445	4445	4445	4445	0
324	20250219	134100	238358425	4445	4445	4445	4445	1
325	20250219	134000	238353980	4445	4445	4445	4445	0
326	20250219	133900	238353980	4445	4440	4445	4440	115
327	20250219	133800	237843330	4440	4435	4440	4435	52
328	20250219	133700	237612700	4435	4435	4435	4435	0
329	20250219	133600	237612700	4435	4435	4435	4435	100
330	20250219	133500	237169200	4440	4445	4445	4440	151
331	20250219	133400	236498155	4450	4450	4450	4450	1
332	20250219	133300	236493705	4455	4455	4455	4455	143
333	20250219	133200	235856640	4450	4450	4450	4450	2
334	20250219	133100	235847740	4455	4455	4455	4455	0
335	20250219	133000	235847740	4455	4455	4455	4455	0
336	20250219	132900	235847740	4455	4455	4455	4455	0
337	20250219	132800	235847740	4455	4455	4455	4455	0
338	20250219	132700	235847740	4455	4455	4455	4455	20
339	20250219	132600	235758640	4455	4450	4455	4450	690
340	20250219	132500	232687345	4450	4450	4450	4450	0
341	20250219	132400	232687345	4450	4450	4450	4450	119
342	20250219	132300	232157795	4455	4455	4455	4455	105
343	20250219	132200	231690020	4450	4450	4450	4450	127
344	20250219	132100	231124870	4435	4435	4435	4435	30
345	20250219	132000	230991820	4455	4435	4455	4435	41
346	20250219	131900	230809565	4455	4450	4455	4450	72
347	20250219	131800	230489045	4450	4440	4450	4440	240
348	20250219	131700	229422620	4440	4435	4440	4435	524
349	20250219	131600	227096070	4435	4435	4435	4435	767
350	20250219	131500	223694425	4435	4430	4435	4430	101
351	20250219	131400	223246990	4435	4435	4435	4435	28
352	20250219	131300	223122810	4435	4425	4435	4425	549
353	20250219	131200	220690480	4425	4425	4425	4425	7
354	20250219	131100	220659505	4425	4425	4425	4425	338
355	20250219	131000	219163855	4420	4420	4420	4420	0
356	20250219	130900	219163855	4420	4420	4420	4420	0
357	20250219	130800	219163855	4420	4420	4420	4420	0
358	20250219	130700	219163855	4420	4420	4420	4420	1
359	20250219	130600	219159435	4425	4425	4425	4425	0
360	20250219	130500	219159435	4425	4425	4425	4425	0
361	20250219	130400	219159435	4425	4425	4425	4425	0
362	20250219	130300	219159435	4425	4425	4425	4425	84
363	20250219	130200	218787735	4425	4425	4425	4425	0
364	20250219	130100	218787735	4425	4425	4425	4425	0
365	20250219	130000	218787735	4425	4425	4425	4425	0
366	20250219	125900	218787735	4425	4425	4425	4425	0
367	20250219	125800	218787735	4425	4425	4425	4425	0
368	20250219	125700	218787735	4425	4425	4425	4425	0
369	20250219	125600	218787735	4425	4425	4425	4425	103
370	20250219	125500	218331960	4425	4425	4425	4425	12
371	20250219	125400	218278860	4425	4425	4425	4425	35
372	20250219	125300	218123985	4425	4410	4425	4410	140
373	20250219	125200	217506330	4410	4410	4410	4410	0
374	20250219	125100	217506330	4410	4410	4410	4410	593
375	20250219	125000	214891200	4410	4410	4410	4410	0
376	20250219	124900	214891200	4410	4410	4410	4410	1312
377	20250219	124800	209105280	4425	4415	4425	4415	868
378	20250219	124700	205273010	4415	4415	4415	4415	91
379	20250219	124600	204871245	4415	4415	4415	4415	0
380	20250219	124500	204871245	4415	4415	4415	4415	45
381	20250219	124400	204672570	4430	4415	4430	4415	62
382	20250219	124300	204398660	4415	4415	4415	4415	0
383	20250219	124200	204398660	4415	4415	4415	4415	0
384	20250219	124100	204398660	4415	4415	4415	4415	52
385	20250219	124000	204169080	4415	4415	4415	4415	59
386	20250219	123900	203908595	4415	4415	4415	4415	0
387	20250219	123800	203908595	4415	4415	4415	4415	0
388	20250219	123700	203908595	4415	4415	4415	4415	0
389	20250219	123600	203908595	4415	4430	4430	4415	54
390	20250219	123500	203670140	4420	4420	4420	4420	18
391	20250219	123400	203590580	4430	4425	4430	4420	169
392	20250219	123300	202843435	4430	4430	4430	4430	0
393	20250219	123200	202843435	4430	4430	4430	4430	0
394	20250219	123100	202843435	4430	4430	4430	4430	0
395	20250219	123000	202843435	4430	4430	4430	4430	0
396	20250219	122900	202843435	4430	4430	4430	4430	0
397	20250219	122800	202843435	4430	4430	4430	4430	0
398	20250219	122700	202843435	4430	4430	4430	4430	0
399	20250219	122600	202843435	4430	4430	4430	4430	0
400	20250219	122500	202843435	4430	4430	4430	4430	0
401	20250219	122400	202843435	4430	4430	4430	4430	0
402	20250219	122300	202843435	4430	4430	4430	4430	0
403	20250219	122200	202843435	4430	4430	4430	4430	0
404	20250219	122100	202843435	4430	4430	4430	4430	0
405	20250219	122000	202843435	4430	4430	4430	4430	0
406	20250219	121900	202843435	4430	4430	4430	4430	0
407	20250219	121800	202843435	4430	4430	4430	4430	100
408	20250219	121700	202400435	4430	4430	4430	4430	0
409	20250219	121600	202400435	4430	4430	4430	4430	0
410	20250219	121500	202400435	4430	4430	4430	4430	0
411	20250219	121400	202400435	4430	4430	4430	4430	0
412	20250219	121300	202400435	4430	4430	4430	4430	0
413	20250219	121200	202400435	4430	4430	4430	4430	0
414	20250219	121100	202400435	4430	4430	4430	4430	0
415	20250219	121000	202400435	4430	4430	4430	4430	0
416	20250219	120900	202400435	4430	4430	4430	4430	18
417	20250219	120800	202320695	4430	4430	4430	4430	0
418	20250219	120700	202320695	4430	4430	4430	4430	300
419	20250219	120600	200991695	4430	4430	4430	4430	11
420	20250219	120500	200942965	4425	4425	4425	4425	54
421	20250219	120400	200704015	4430	4430	4430	4430	0
422	20250219	120300	200704015	4430	4430	4430	4430	0
423	20250219	120200	200704015	4430	4430	4430	4430	0
424	20250219	120100	200704015	4430	4425	4430	4425	630
425	20250219	120000	197916230	4425	4425	4425	4425	0
426	20250219	115900	197916230	4425	4425	4425	4425	0
427	20250219	115800	197916230	4425	4420	4425	4420	83
428	20250219	115700	197549100	4425	4420	4425	4420	142
429	20250219	115600	196921385	4420	4420	4420	4420	0
430	20250219	115500	196921385	4420	4420	4420	4420	0
431	20250219	115400	196921385	4420	4420	4420	4420	0
432	20250219	115300	196921385	4420	4420	4420	4420	8
433	20250219	115200	196886025	4425	4425	4425	4425	1
434	20250219	115100	196881600	4425	4425	4425	4425	15
435	20250219	115000	196815225	4420	4420	4420	4420	501
436	20250219	114900	194600805	4420	4420	4420	4420	0
437	20250219	114800	194600805	4420	4420	4420	4420	0
438	20250219	114700	194600805	4420	4415	4420	4415	65
439	20250219	114600	194313715	4415	4415	4415	4415	0
440	20250219	114500	194313715	4415	4415	4415	4415	200
441	20250219	114400	193430715	4415	4415	4415	4415	0
442	20250219	114300	193430715	4415	4415	4415	4415	15
443	20250219	114200	193364490	4415	4415	4415	4415	0
444	20250219	114100	193364490	4415	4415	4415	4415	0
445	20250219	114000	193364490	4415	4415	4415	4415	21
446	20250219	113900	193271775	4415	4410	4415	4410	82
447	20250219	113800	192910120	4410	4410	4410	4410	110
448	20250219	113700	192425020	4400	4405	4405	4390	9312
449	20250219	113600	151451680	4405	4405	4405	4405	50
450	20250219	113500	151231430	4405	4405	4405	4405	0
451	20250219	113400	151231430	4405	4410	4410	4405	2000
452	20250219	113300	142420920	4410	4410	4410	4410	0
453	20250219	113200	142420920	4410	4425	4425	4410	995
454	20250219	113100	138032850	4415	4415	4415	4415	824
455	20250219	113000	134394890	4415	4415	4435	4415	101
456	20250219	112900	133948955	4435	4435	4435	4435	0
457	20250219	112800	133948955	4435	4435	4435	4435	1
458	20250219	112700	133944520	4415	4415	4415	4415	0
459	20250219	112600	133944520	4415	4415	4415	4415	0
460	20250219	112500	133944520	4415	4415	4415	4415	47
461	20250219	112400	133737015	4420	4420	4420	4420	83
462	20250219	112300	133370155	4420	4420	4420	4420	60
463	20250219	112200	133104955	4420	4420	4420	4420	0
464	20250219	112100	133104955	4420	4435	4435	4420	8
465	20250219	112000	133069535	4435	4420	4435	4420	142
466	20250219	111900	132441115	4435	4435	4435	4435	0
467	20250219	111800	132441115	4435	4435	4435	4435	0
468	20250219	111700	132441115	4435	4435	4435	4435	0
469	20250219	111600	132441115	4435	4420	4435	4420	214
470	20250219	111500	131495085	4420	4420	4420	4420	0
471	20250219	111400	131495085	4420	4420	4420	4420	9
472	20250219	111300	131455305	4420	4420	4420	4420	1
473	20250219	111200	131450885	4435	4435	4435	4435	76
474	20250219	111100	131113825	4435	4435	4435	4415	2689
475	20250219	111000	119237330	4435	4435	4435	4435	0
476	20250219	110900	119237330	4435	4435	4435	4435	0
477	20250219	110800	119237330	4435	4435	4435	4435	0
478	20250219	110700	119237330	4435	4435	4435	4435	200
479	20250219	110600	118350330	4435	4435	4435	4435	15
480	20250219	110500	118283805	4435	4410	4435	4410	75
481	20250219	110400	117951680	4410	4410	4410	4410	0
482	20250219	110300	117951680	4410	4435	4435	4410	53
483	20250219	110200	117717875	4410	4410	4410	4410	300
484	20250219	110100	116394875	4410	4410	4410	4410	0
485	20250219	110000	116394875	4410	4410	4410	4410	0
486	20250219	105900	116394875	4410	4415	4415	4410	657
487	20250219	105800	113496980	4410	4410	4410	4410	50
488	20250219	105700	113276480	4410	4410	4410	4410	1
489	20250219	105600	113272070	4410	4410	4410	4410	121
490	20250219	105500	112738460	4410	4410	4410	4410	0
491	20250219	105400	112738460	4410	4410	4410	4410	0
492	20250219	105300	112738460	4410	4410	4410	4410	0
493	20250219	105200	112738460	4410	4410	4410	4410	0
494	20250219	105100	112738460	4410	4410	4410	4410	0
495	20250219	105000	112738460	4410	4415	4415	4410	10
496	20250219	104900	112694325	4435	4435	4435	4435	10
497	20250219	104800	112649975	4415	4415	4415	4415	130
498	20250219	104700	112076025	4415	4415	4415	4415	1
499	20250219	104600	112071610	4415	4415	4415	4415	1
500	20250219	104500	112067195	4415	4415	4415	4415	1
501	20250219	104400	112062780	4435	4435	4435	4435	0
502	20250219	104300	112062780	4435	4435	4435	4435	20
503	20250219	104200	111974080	4435	4435	4435	4435	0
504	20250219	104100	111974080	4435	4435	4435	4435	0
505	20250219	104000	111974080	4435	4435	4435	4435	0
506	20250219	103900	111974080	4435	4435	4435	4435	3
507	20250219	103800	111960775	4410	4415	4415	4410	400
508	20250219	103700	110196585	4415	4415	4415	4415	0
509	20250219	103600	110196585	4415	4420	4420	4415	600
510	20250219	103500	107547450	4435	4435	4435	4435	0
511	20250219	103400	107547450	4435	4435	4435	4435	0
512	20250219	103300	107547450	4435	4435	4435	4435	0
513	20250219	103200	107547450	4435	4435	4435	4435	0
514	20250219	103100	107547450	4435	4435	4435	4435	10
515	20250219	103000	107503100	4435	4435	4435	4435	41
516	20250219	102900	107321265	4415	4415	4415	4415	0
517	20250219	102800	107321265	4415	4415	4415	4415	228
518	20250219	102700	106314645	4415	4440	4440	4415	48
519	20250219	102600	106102700	4415	4415	4415	4415	255
520	20250219	102500	104976875	4415	4435	4440	4415	1440
521	20250219	102400	98617735	4420	4420	4420	4420	121
522	20250219	102300	98082915	4435	4435	4435	4435	0
523	20250219	102200	98082915	4435	4435	4435	4435	1
524	20250219	102100	98078480	4420	4420	4420	4420	45
525	20250219	102000	97879580	4420	4420	4420	4420	0
526	20250219	101900	97879580	4420	4420	4420	4420	100
527	20250219	101800	97437580	4420	4425	4425	4420	100
528	20250219	101700	96995505	4425	4425	4425	4425	10
529	20250219	101600	96951255	4435	4435	4435	4435	0
530	20250219	101500	96951255	4435	4435	4435	4435	0
531	20250219	101400	96951255	4435	4435	4435	4435	841
532	20250219	101300	93221420	4435	4420	4435	4420	41
533	20250219	101200	93039900	4435	4435	4435	4435	0
534	20250219	101100	93039900	4435	4435	4435	4435	0
535	20250219	101000	93039900	4435	4435	4435	4435	210
536	20250219	100900	92108550	4435	4435	4435	4435	5
537	20250219	100800	92086375	4415	4415	4415	4415	50
538	20250219	100700	91865625	4435	4435	4435	4435	41
539	20250219	100600	91683790	4435	4435	4435	4435	4
540	20250219	100500	91666050	4415	4415	4415	4415	0
541	20250219	100400	91666050	4415	4415	4415	4415	20
542	20250219	100300	91577750	4435	4435	4435	4435	0
543	20250219	100200	91577750	4435	4435	4435	4435	2
544	20250219	100100	91568880	4435	4435	4435	4435	41
545	20250219	100000	91387045	4435	4435	4435	4435	0
546	20250219	095900	91387045	4435	4435	4435	4435	0
547	20250219	095800	91387045	4435	4435	4435	4435	0
548	20250219	095700	91387045	4435	4410	4435	4410	32
549	20250219	095600	91245875	4405	4435	4435	4405	61
550	20250219	095500	90975630	4435	4435	4435	4410	323
551	20250219	095400	89548675	4435	4435	4435	4435	0
552	20250219	095300	89548675	4435	4405	4435	4405	2
553	20250219	095200	89539835	4440	4440	4440	4405	306
554	20250219	095100	88189485	4405	4405	4435	4405	132
555	20250219	095000	87606125	4405	4410	4410	4405	998
556	20250219	094900	83207210	4410	4410	4415	4410	282
557	20250219	094800	81963530	4415	4415	4415	4415	99
558	20250219	094700	81526445	4415	4430	4430	4415	2
559	20250219	094600	81517600	4430	4430	4430	4430	0
560	20250219	094500	81517600	4430	4430	4430	4430	1
561	20250219	094400	81513170	4415	4415	4415	4415	20
562	20250219	094300	81424870	4415	4415	4415	4415	0
563	20250219	094200	81424870	4415	4445	4445	4415	1196
564	20250219	094100	76139405	4445	4445	4445	4445	80
565	20250219	094000	75783805	4445	4445	4445	4445	100
566	20250219	093900	75339305	4450	4450	4450	4450	101
567	20250219	093800	74889855	4440	4450	4450	4440	2
568	20250219	093700	74880965	4450	4440	4450	4440	14
569	20250219	093600	74818725	4420	4435	4435	4420	40
570	20250219	093500	74641655	4435	4435	4435	4435	0
571	20250219	093400	74641655	4435	4435	4435	4435	0
572	20250219	093300	74641655	4435	4435	4435	4435	0
573	20250219	093200	74641655	4435	4420	4435	4420	102
574	20250219	093100	74190785	4420	4415	4430	4415	111
575	20250219	093000	73699670	4430	4430	4430	4430	87
576	20250219	092900	73314260	4415	4415	4415	4415	0
577	20250219	092800	73314260	4415	4415	4445	4410	3092
578	20250219	092700	59672355	4410	4415	4415	4410	7
579	20250219	092600	59641455	4425	4410	4425	4410	225
580	20250219	092500	58648200	4410	4410	4425	4410	51
581	20250219	092400	58423230	4410	4435	4435	4410	5001
582	20250219	092300	36277305	4435	4435	4435	4435	1022
583	20250219	092200	31744735	4460	4460	4460	4460	0
584	20250219	092100	31744735	4460	4440	4460	4435	261
585	20250219	092000	30586390	4465	4465	4465	4465	0
586	20250219	091900	30586390	4465	4440	4465	4440	41
587	20250219	091800	30404325	4440	4440	4440	4440	0
588	20250219	091700	30404325	4440	4440	4440	4440	223
589	20250219	091600	29414205	4440	4470	4475	4440	400
590	20250219	091500	27635115	4470	4470	4470	4470	107
591	20250219	091400	27156825	4440	4440	4440	4440	79
592	20250219	091300	26806065	4440	4440	4440	4440	1
593	20250219	091200	26801625	4440	4440	4440	4440	0
594	20250219	091100	26801625	4440	4440	4440	4440	0
595	20250219	091000	26801625	4440	4455	4465	4440	930
596	20250219	090900	22670090	4455	4455	4455	4455	0
597	20250219	090800	22670090	4455	4455	4455	4455	5
598	20250219	090700	22647815	4465	4465	4465	4465	0
599	20250219	090600	22647815	4465	4445	4465	4440	298
600	20250219	090500	21321465	4465	4450	4465	4440	1158
601	20250219	090400	16160420	4445	4445	4445	4445	2000
602	20250219	090300	7270420	4450	4450	4450	4450	0
603	20250219	090200	7270420	4450	4450	4450	4450	56
604	20250219	090100	7021220	4450	4455	4455	4450	154
605	20250219	090000	6335685	4465	4465	4465	4460	1419